Split (1)

train · 63.7k rows

symbol stringclasses 11 values	date stringdate 2000-01-03 00:00:00 2022-12-30 00:00:00	Open float64 0.23 345	High float64 0.24 350	Low float64 0.23 342	Close float64 0.23 343	adj_close float64 0.2 336	volume int64 85.5k 7.42B	HA_Close float64 0.23 343	HA_Open float64 0.24 342	HA_High float64 0.24 350	HA_Low float64 0.23 340	SMA_5 float64 0.24 341	SMA_20 float64 0.25 336	SMA_50 float64 0.26 333	STDDEV_20 float64 0 32.6	EMA_12 float64 0.24 337	EMA_26 float64 0.25 334	EMA_50 float64 0.25 328	TR float64 0 47.7	ATR_14 float64 0.01 18.4	ATR_10 float64 0.01 19.6	ST_10_3 float64 0.24 348	STX_10_3 stringclasses 2 values	ema_12 float64 0.24 337	ema_26 float64 0.25 334	macd_12_26_9 float64 -22.19 22.8	signal_12_26_9 float64 -20.04 21.4	hist_12_26_9 float64 -6.92 7.26	UpperBB_20_2 float64 0.27 352	LowerBB_20_2 float64 -1.24 329	RSI_14 float64 9.13 91.5	Tenkan Sen float64 0.24 342	Kijun Sen float64 0.25 334	Senkou Span A float64 0.24 336	Senkou Span B float64 0.25 329	Chikou Span float64 0.23 343
MSFT	2013-08-05	31.9	32	31.639999	31.700001	26.258341	30,984,000	31.81	31.793477	32	31.639999	31.79	33.236	34.0464	1.948925	32.212891	32.966883	33.2034	0.360001	0.651641	0.616102	33.668307	down	32.212891	32.966883	-0.753992	-0.628697	-0.125296	37.13385	29.33815	37.212689	31.699999	33.725	34.022499	32.14	32.740002
MSFT	2013-08-06	31.549999	31.67	31.379999	31.58	26.158941	36,331,500	31.545	31.801738	31.801738	31.379999	31.736	33.0975	33.9926	1.963959	32.115523	32.864151	33.139737	0.320002	0.627953	0.586492	33.284477	down	32.115523	32.864151	-0.748628	-0.652683	-0.095945	37.025418	29.169582	36.353819	31.664999	33.725	34.022499	32.14	32.689999
MSFT	2013-08-07	31.540001	32.099998	31.25	32.060001	26.556549	38,078,600	31.7375	31.673369	32.099998	31.25	31.78	32.9655	33.9334	1.939146	32.106982	32.804585	33.097394	0.849998	0.643813	0.612843	33.284477	down	32.106982	32.804585	-0.697603	-0.661667	-0.035936	36.843792	29.087207	42.10937	31.664999	33.725	34.0025	32.14	33.029999
MSFT	2013-08-08	32.240002	33.07	32.049999	32.889999	27.244068	59,034,400	32.5625	31.705434	33.07	31.705434	32.024	32.8255	33.8936	1.830103	32.227446	32.810912	33.089261	1.020001	0.670684	0.653559	33.284477	down	32.227446	32.810912	-0.583466	-0.646027	0.062561	36.485706	29.165293	50.452942	32.16	33.725	33.9775	32.695	32.799999
MSFT	2013-08-09	32.77	32.900002	32.470001	32.700001	27.086685	26,800,700	32.710001	32.133967	32.900002	32.133967	32.186	32.677	33.847	1.703245	32.300147	32.802696	33.073996	0.430001	0.653492	0.631203	33.284477	down	32.300147	32.802696	-0.50255	-0.617331	0.114782	36.083489	29.27051	48.721834	32.16	33.725	33.9775	33.025	32.93
MSFT	2013-08-12	32.459999	32.970001	32.459999	32.869999	27.227497	25,493,700	32.69	32.421984	32.970001	32.421984	32.42	32.512	33.8064	1.49405	32.387816	32.807681	33.065996	0.510002	0.643243	0.619083	33.284477	down	32.387816	32.807681	-0.419865	-0.577838	0.157973	35.5001	29.5239	50.36289	32.16	33.725	33.9775	33.079999	33.32
MSFT	2013-08-13	32.509998	32.549999	32.209999	32.23	26.88549	39,464,100	32.374999	32.555992	32.555992	32.209999	32.55	32.31	33.7392	1.204212	32.363537	32.76489	33.033212	0.66	0.64444	0.623175	33.284477	down	32.363537	32.76489	-0.401353	-0.542541	0.141188	34.718424	29.901576	44.578747	32.16	33.725	34.2	33.19	33.639999
MSFT	2013-08-14	32.139999	33.360001	31.700001	32.349998	26.98558	48,519,600	32.3875	32.465495	33.360001	31.700001	32.607999	32.1405	33.6864	0.894853	32.361454	32.734157	33.006419	1.66	0.71698	0.726857	33.284477	down	32.361454	32.734157	-0.372704	-0.508574	0.13587	33.930206	30.350793	45.834857	32.305001	33.725	34.230001	33.615	32.790001
MSFT	2013-08-15	32	32.18	30.84	31.790001	26.518456	33,338,000	31.7025	32.426498	32.426498	30.84	32.388	31.958	33.6266	0.446301	32.273538	32.66422	32.958717	1.509998	0.773624	0.805171	33.284477	down	32.273538	32.66422	-0.390682	-0.484995	0.094313	32.850603	31.065397	41.147857	32.100001	33.635	34.230001	33.615	32.740002
MSFT	2013-08-16	31.790001	31.99	31.66	31.799999	26.526789	32,866,300	31.81	32.064499	32.064499	31.66	32.207999	31.978	33.5634	0.428591	32.200686	32.600204	32.913277	0.33	0.741936	0.757654	33.284477	down	32.200686	32.600204	-0.399518	-0.4679	0.068382	32.835182	31.120818	41.263341	32.100001	33.635	34.425	33.775	32.450001
MSFT	2013-08-19	31.76	31.969999	31.379999	31.389999	26.18478	27,902,500	31.624999	31.937249	31.969999	31.379999	31.911999	31.947	33.4778	0.448132	32.075965	32.510559	32.85354	0.59	0.731084	0.740889	33.284477	down	32.075965	32.510559	-0.434594	-0.461239	0.026645	32.843263	31.050737	37.972669	32.100001	33.635	34.425	34.029999	32.509998
MSFT	2013-08-20	31.440001	31.9	31.370001	31.620001	26.376642	22,979,600	31.582501	31.781124	31.9	31.370001	31.79	31.937	33.4008	0.453316	32.005817	32.444592	32.805166	0.529999	0.716721	0.7198	33.284477	down	32.005817	32.444592	-0.438775	-0.456746	0.017971	32.843632	31.030367	40.823691	32.100001	33.635	34.647501	34.270001	32.77
MSFT	2013-08-21	31.610001	32.009998	31.540001	31.610001	26.368298	37,409,100	31.6925	31.681813	32.009998	31.540001	31.642	31.9195	33.3362	0.4591	31.944922	32.38277	32.758297	0.469997	0.699098	0.694819	33.284477	down	31.944922	32.38277	-0.437848	-0.452966	0.015118	32.837701	31.001299	40.736021	32.100001	33.615	34.752501	34.375	33.27
MSFT	2013-08-22	32.189999	32.490002	32.099998	32.389999	27.018953	31,169,900	32.2925	31.687156	32.490002	31.687156	31.762	31.9695	33.284	0.452809	32.013395	32.383306	32.743854	0.880001	0.712019	0.713338	33.284477	down	32.013395	32.383306	-0.36991	-0.436355	0.066445	32.875119	31.063881	49.792929	32.100001	33.365	34.752501	34.375	33.279999
MSFT	2013-08-23	35.169998	35.200001	34	34.75	28.987604	225,493,800	34.78	31.989828	35.200001	31.989828	32.352	32.126	33.2846	0.7614	32.434411	32.558616	32.822526	2.810002	0.861875	0.923004	31.830988	up	32.434411	32.558616	-0.124205	-0.373925	0.24972	33.6488	30.6032	66.482987	33.020001	33.020001	34.8525	34.375	33.580002
MSFT	2013-08-26	34.400002	34.669998	34.029999	34.150002	28.487097	72,786,800	34.3125	33.384914	34.669998	33.384914	32.904001	32.2565	33.2796	0.871401	32.698348	32.676497	32.874584	0.720001	0.851741	0.902704	31.830988	up	32.698348	32.676497	0.021852	-0.29477	0.316621	33.999302	30.513698	60.936795	33.020001	33.020001	33.725	33.725	33.919998
MSFT	2013-08-27	33.52	34.099998	33.150002	33.259998	27.744688	58,522,300	33.5075	33.848707	34.099998	33.150002	33.232	32.327	33.2448	0.893539	32.784756	32.719719	32.889698	1	0.862331	0.912433	31.830988	up	32.784756	32.719719	0.065037	-0.222808	0.287845	34.114077	30.539922	53.771074	33.020001	33.020001	33.725	33.725	33.860001
MSFT	2013-08-28	33.389999	33.599998	33	33.02	27.544487	44,257,400	33.252499	33.678103	33.678103	33	33.514	32.386	33.2056	0.898633	32.820947	32.741962	32.894808	0.599998	0.843593	0.88119	31.830988	up	32.820947	32.741962	0.078985	-0.16245	0.241435	34.183266	30.588734	51.99547	33.285001	33.020001	33.725	33.725	33.880001
MSFT	2013-08-29	32.93	33.599998	32.799999	33.549999	27.986601	45,284,700	33.219999	33.465301	33.599998	32.799999	33.746	32.48	33.1848	0.917915	32.933109	32.801817	32.920502	0.799999	0.840479	0.873071	31.830988	up	32.933109	32.801817	0.131293	-0.103701	0.234994	34.31583	30.644169	55.490883	33.285001	33.020001	33.725	33.725	33.299999
MSFT	2013-08-30	33.369999	33.48	33.09	33.400002	27.861481	42,790,200	33.335	33.34265	33.48	33.09	33.476	32.5555	33.183	0.928867	33.004939	32.846127	32.939306	0.459999	0.813302	0.831764	31.830988	up	33.004939	32.846127	0.158812	-0.051199	0.210011	34.413235	30.697765	54.286132	33.285001	33.020001	33.725	33.725	33.009998
MSFT	2013-09-03	31.75	32.07	31.290001	31.879999	26.593523	154,507,000	31.7475	33.338825	33.338825	31.290001	33.022	32.5645	33.1552	0.920981	32.831871	32.774562	32.897765	2.110001	0.905923	0.959587	31.830988	up	32.831871	32.774562	0.05731	-0.029497	0.086806	34.406461	30.722539	43.887753	33.245001	33.020001	33.725	33.725	33.07
MSFT	2013-09-04	31.389999	31.469999	31.110001	31.200001	26.026293	142,320,600	31.2925	32.543163	32.543163	31.110001	32.61	32.5455	33.1048	0.945941	32.580814	32.657928	32.831186	0.769998	0.896214	0.940628	34.111885	down	32.580814	32.657928	-0.077113	-0.03902	-0.038093	34.437383	30.653617	40.179814	33.155001	33.020001	33.715	33.725	33.759998
MSFT	2013-09-05	31.1	31.440001	30.950001	31.23	26.051315	71,644,900	31.180001	31.917831	31.917831	30.950001	32.252	32.504	33.056	0.985732	32.372997	32.552155	32.768394	0.49	0.867199	0.895566	33.881698	down	32.372997	32.552155	-0.179158	-0.067048	-0.112111	34.475464	30.532536	40.41897	33.075001	33.020001	33.59	33.725	34.130001
MSFT	2013-09-06	31.309999	31.389999	31.129999	31.15	25.984577	75,434,900	31.244999	31.548916	31.548916	31.129999	31.772	32.417	32.992	1.02584	32.184843	32.448292	32.704928	0.26	0.823828	0.832009	33.756026	down	32.184843	32.448292	-0.263448	-0.106328	-0.15712	34.468681	30.365319	39.960164	32.81	33.020001	32.785	33.725	34.450001
MSFT	2013-09-09	31.219999	31.790001	31.200001	31.66	26.410006	49,628,500	31.4675	31.396958	31.790001	31.200001	31.424	32.365	32.9328	1.037038	32.104098	32.3899	32.66395	0.640001	0.810697	0.812808	33.756026	down	32.104098	32.3899	-0.285802	-0.142223	-0.143579	34.439076	30.290924	44.300834	32.525	33.020001	32.7125	33.725	34.490002
MSFT	2013-09-10	31.9	32.400002	31.790001	32.389999	27.018953	56,881,200	32.120001	31.432229	32.400002	31.432229	31.526	32.341	32.8898	1.030268	32.148083	32.389907	32.653207	0.740002	0.805648	0.805528	33.756026	down	32.148083	32.389907	-0.241824	-0.162143	-0.079681	34.401535	30.280464	49.885735	32.275	33.020001	32.7125	33.725	34.639999
MSFT	2013-09-11	32.57	32.93	32.529999	32.740002	27.310923	39,087,500	32.6925	31.776115	32.93	31.776115	31.834	32.3665	32.8574	1.033682	32.239147	32.41584	32.656611	0.540001	0.786673	0.778975	33.756026	down	32.239147	32.41584	-0.176693	-0.165053	-0.01164	34.433863	30.299137	52.352571	32.275	33.020001	32.7125	33.725	34.919998
MSFT	2013-09-12	32.720001	32.779999	32.59	32.689999	27.269207	32,860,200	32.695	32.234307	32.779999	32.234307	32.126	32.3835	32.8324	1.036189	32.308509	32.436148	32.65792	0.189999	0.744053	0.720077	33.756026	down	32.308509	32.436148	-0.127639	-0.15757	0.029931	34.455878	30.311122	51.959067	32.215001	33.020001	32.695	33.725	34.959999
MSFT	2013-09-13	32.77	33.07	32.509998	33.029999	27.55282	40,899,000	32.844999	32.464654	33.07	32.464654	32.502	32.4455	32.8128	1.035905	32.419508	32.480137	32.672511	0.560002	0.730907	0.70407	33.756026	down	32.419508	32.480137	-0.060629	-0.138182	0.077553	34.517311	30.373689	54.465299	32.010001	33.020001	32.695	33.725	34.990002
MSFT	2013-09-16	33.380001	33.5	32.73	32.799999	27.360966	52,839,700	33.1025	32.654826	33.5	32.654826	32.73	32.4955	32.7846	1.027206	32.478045	32.503831	32.677511	0.77	0.733699	0.710663	33.756026	down	32.478045	32.503831	-0.025786	-0.115703	0.089917	34.549912	30.441088	52.471122	32.225001	33.020001	32.9425	33.725	34.580002
MSFT	2013-09-17	33.419998	33.470001	32.900002	32.93	27.46941	84,716,500	33.18	32.878663	33.470001	32.878663	32.838	32.5725	32.7566	0.997259	32.547576	32.535399	32.687412	0.670002	0.729149	0.706597	33.756026	down	32.547576	32.535399	0.012178	-0.090127	0.102304	34.567017	30.577983	53.507295	32.225001	33.020001	32.9425	33.725	33.759998
MSFT	2013-09-18	32.990002	33.400002	32.830002	33.32	27.794743	64,099,900	33.135002	33.029332	33.400002	32.830002	32.953999	32.6575	32.736	0.984163	32.666411	32.593517	32.71222	0.57	0.717782	0.692937	33.756026	down	32.666411	32.593517	0.072893	-0.057523	0.130416	34.625827	30.689173	56.566458	32.315	33.020001	32.9425	33.725	33.720001
MSFT	2013-09-19	33.48	33.68	33.32	33.639999	28.061678	42,026,600	33.53	33.082167	33.68	33.082167	33.143999	32.759	32.7148	0.975084	32.816194	32.671034	32.748603	0.36	0.692226	0.659643	33.756026	down	32.816194	32.671034	0.145159	-0.016986	0.162145	34.709168	30.808832	58.952994	32.440001	33.020001	32.9425	33.725	35.73
MSFT	2013-09-20	33.41	33.48	32.689999	32.790001	27.352623	102,904,900	33.0925	33.306083	33.48	32.689999	33.096	32.779	32.6568	0.971211	32.812164	32.679847	32.750227	0.95	0.710638	0.688679	33.756026	down	32.812164	32.679847	0.132317	0.012874	0.119443	34.721423	30.836577	50.945406	32.735001	33.020001	33.015	33.725	35.57
MSFT	2013-09-23	32.540001	32.970001	32.5	32.740002	27.310923	39,826,100	32.687501	33.199292	33.199292	32.5	33.084	32.6785	32.5982	0.853367	32.801062	32.684303	32.749826	0.470001	0.69345	0.666811	33.756026	down	32.801062	32.684303	0.116759	0.033651	0.083108	34.385233	30.971767	50.510787	33.09	33.075001	32.8675	33.635	35.52
MSFT	2013-09-24	32.869999	32.869999	32.150002	32.450001	27.069004	40,685,000	32.585	32.943396	32.943396	32.150002	32.988001	32.5935	32.5238	0.780649	32.747053	32.666947	32.738068	0.719997	0.695346	0.67213	33.756026	down	32.747053	32.666947	0.080106	0.042942	0.037163	34.154798	31.032202	47.955363	32.915001	33.075001	32.8675	33.635	35.540001
MSFT	2013-09-25	32.490002	32.799999	32.400002	32.509998	27.119062	28,907,500	32.55	32.764198	32.799999	32.400002	32.826	32.556	32.4486	0.764801	32.710583	32.655321	32.729124	0.399997	0.67425	0.644917	33.756026	down	32.710583	32.655321	0.055262	0.045406	0.009855	34.085601	31.026399	48.535461	32.915001	33.075001	32.8675	33.635	35.41
MSFT	2013-09-26	32.639999	33	32.59	32.77	27.335943	28,504,000	32.75	32.657099	33	32.59	32.652	32.5435	32.3892	0.758838	32.719724	32.663816	32.730727	0.490002	0.661089	0.629425	33.756026	down	32.719724	32.663816	0.055908	0.047506	0.008401	34.061175	31.025825	51.080195	32.915001	33.075001	32.8675	33.635	35.529999
MSFT	2013-09-27	32.880001	33.75	32.869999	33.27	27.753033	55,348,000	33.1925	32.70355	33.75	32.70355	32.748	32.5295	32.3458	0.74168	32.804382	32.708718	32.751875	0.98	0.683868	0.664483	33.756026	down	32.804382	32.708718	0.095663	0.057138	0.038525	34.01286	31.04614	55.624386	32.950001	33.075001	32.8575	33.635	35.939999
MSFT	2013-09-30	33	33.310001	32.700001	33.279999	27.761374	39,839,500	33.0725	32.948025	33.310001	32.700001	32.856	32.5235	32.3834	0.73472	32.877554	32.751036	32.772586	0.61	0.678592	0.659034	33.756026	down	32.877554	32.751036	0.126518	0.071014	0.055504	33.992939	31.05406	55.712983	32.950001	33.075001	32.7325	33.635	36.639999
MSFT	2013-10-01	33.349998	33.610001	33.299999	33.580002	28.011631	36,718,700	33.46	33.010263	33.610001	33.010263	33.082	32.6085	32.4148	0.754427	32.985623	32.81244	32.804249	0.330002	0.653693	0.626131	33.756026	down	32.985623	32.81244	0.173182	0.091448	0.081735	34.117355	31.099645	58.396816	32.950001	32.81	33.020001	33.635	38.18
MSFT	2013-10-02	33.360001	34.029999	33.290001	33.919998	28.295246	46,946,800	33.65	33.235131	34.029999	33.235131	33.364	32.7445	32.4568	0.731987	33.129373	32.894482	32.848004	0.739998	0.659858	0.637518	31.747447	up	33.129373	32.894482	0.234891	0.120136	0.114755	34.208474	31.280526	61.26198	33.090001	32.525	33.020001	33.635	37.5
MSFT	2013-10-03	33.880001	34	33.419998	33.860001	28.245195	38,703,800	33.79	33.442566	34	33.419998	33.582	32.876	32.4948	0.67998	33.241777	32.966002	32.88769	0.580002	0.654154	0.631766	31.8147	up	33.241777	32.966002	0.275775	0.151264	0.124511	34.23596	31.51604	60.470559	33.090001	32.49	33.020001	33.635	37.779999
MSFT	2013-10-04	33.689999	33.990002	33.619999	33.880001	28.261871	33,008,100	33.795	33.616283	33.990002	33.616283	33.704	33.0125	32.5446	0.582254	33.339965	33.033705	32.926604	0.370003	0.633857	0.60559	31.988231	up	33.339965	33.033705	0.30626	0.182263	0.123997	34.177008	31.847992	60.653038	33.090001	32.49	33.152501	33.635	37.59
MSFT	2013-10-07	33.599998	33.709999	33.200001	33.299999	27.778061	35,069,300	33.452499	33.705642	33.709999	33.200001	33.708	33.0945	32.5782	0.489914	33.333817	33.053431	32.941247	0.68	0.637153	0.613031	31.988231	up	33.333817	33.053431	0.280386	0.201888	0.078498	34.074328	32.114672	53.010495	33.215001	32.49	33.152501	33.635	37.360001
MSFT	2013-10-08	33.310001	33.330002	32.799999	33.009998	27.536139	41,017,600	33.1125	33.57907	33.57907	32.799999	33.593999	33.1255	32.6076	0.461798	33.283998	33.050214	32.943943	0.530003	0.629499	0.604728	31.988231	up	33.283998	33.050214	0.233785	0.208267	0.025518	34.049096	32.201903	49.642339	33.31	32.49	33.152501	33.635	38.16
MSFT	2013-10-09	33.07	33.349998	32.959999	33.07	27.586197	35,878,600	33.112499	33.345785	33.349998	32.959999	33.424	33.142	32.632	0.453113	33.251076	33.051679	32.948887	0.389999	0.612392	0.583255	31.988231	up	33.251076	33.051679	0.199396	0.206493	-0.007097	34.048226	32.235773	50.345316	33.365	32.49	33.132501	33.635	38.02
MSFT	2013-10-10	33.310001	33.889999	33.259998	33.759998	28.161774	42,875,100	33.554999	33.229142	33.889999	33.229142	33.403999	33.1955	32.6704	0.460051	33.329371	33.104147	32.980695	0.819999	0.627221	0.60693	31.988231	up	33.329371	33.104147	0.225224	0.210239	0.014985	34.115602	32.275398	57.664282	33.365	32.49	33.087501	33.635	37.84
MSFT	2013-10-11	33.68	34.139999	33.68	34.130001	28.470423	30,033,300	33.9075	33.392071	34.139999	33.392071	33.453999	33.2505	32.7196	0.502975	33.452545	33.180136	33.025766	0.459999	0.615277	0.592237	32.13329	up	33.452545	33.180136	0.272409	0.222673	0.049736	34.25645	32.24455	60.98522	33.469999	32.634999	33.047501	33.635	37.200001
MSFT	2013-10-14	33.900002	34.5	33.779999	34.450001	28.737358	27,757,900	34.157501	33.649785	34.5	33.649785	33.684	33.333	32.7708	0.557552	33.606	33.2742	33.081618	0.720001	0.622757	0.605013	32.324961	up	33.606	33.2742	0.331799	0.244498	0.087301	34.448104	32.217896	63.641587	33.65	32.850001	32.915	33.635	36.740002
MSFT	2013-10-15	34.669998	34.990002	34.470001	34.490002	28.770723	47,097,800	34.655001	33.903643	34.990002	33.903643	33.98	33.411	32.8266	0.605283	33.742	33.36426	33.136849	0.540001	0.616846	0.598512	32.934466	up	33.742	33.36426	0.37774	0.271147	0.106594	34.621566	32.200434	63.97181	33.895	33.390002	32.7725	33.635	37.080002
MSFT	2013-10-16	34.599998	34.900002	34.560001	34.639999	28.895857	35,111,600	34.675	34.279322	34.900002	34.279322	34.294	33.477	32.8878	0.66396	33.880154	33.458759	33.195796	0.41	0.602071	0.579661	32.99102	up	33.880154	33.458759	0.421395	0.301196	0.120198	34.804921	32.149079	65.246478	33.895	33.570002	32.6475	33.635	37.400002
MSFT	2013-10-17	34.450001	34.990002	34.369999	34.919998	29.129417	31,359,200	34.6825	34.477161	34.990002	34.369999	34.526	33.541	32.945	0.738055	34.04013	33.566999	33.263412	0.620003	0.603352	0.583695	32.99102	up	34.04013	33.566999	0.473131	0.335583	0.137548	35.01711	32.06489	67.554143	33.895	33.570002	32.6475	33.635	37.57
MSFT	2013-10-18	34.82	34.990002	34.330002	34.959999	29.16279	41,811,700	34.775001	34.57983	34.990002	34.330002	34.692	33.6495	32.9864	0.780145	34.181648	33.670184	33.329945	0.66	0.607398	0.591325	32.99102	up	34.181648	33.670184	0.511464	0.370759	0.140705	35.209789	32.08921	67.882252	33.895	33.570002	32.617501	33.635	37.639999
MSFT	2013-10-21	34.98	35.200001	34.91	34.990002	29.187819	27,433,500	35.020001	34.677416	35.200001	34.677416	34.8	33.762	33.0322	0.803955	34.30601	33.767948	33.395045	0.290001	0.584727	0.561193	33.371422	up	34.30601	33.767948	0.538062	0.40422	0.133842	35.36991	32.15409	68.142477	34.08	33.675002	32.515001	33.635	37.349998
MSFT	2013-10-22	35.02	35.099998	34.52	34.580002	28.845789	40,438,500	34.805	34.848708	35.099998	34.52	34.818	33.8685	33.0664	0.760937	34.348163	33.828101	33.441514	0.579998	0.584389	0.563073	33.371422	up	34.348163	33.828101	0.520062	0.427388	0.092674	35.390373	32.346626	60.883019	34.23	33.675002	32.622501	33.635	37.599998
MSFT	2013-10-23	34.349998	34.490002	33.669998	33.759998	28.161774	58,600,500	34.067499	34.826854	34.826854	33.669998	34.642	33.931	33.097	0.691664	34.257676	33.823056	33.454003	0.910004	0.607648	0.597766	33.371422	up	34.257676	33.823056	0.43462	0.428835	0.005785	35.314328	32.547671	49.520212	34.435	33.675002	32.622501	33.635	38.130001
MSFT	2013-10-24	33.82	34.099998	33.57	33.720001	28.12841	53,209,700	33.8025	34.447177	34.447177	33.57	34.402	33.9785	33.1244	0.638298	34.174957	33.815422	33.464435	0.529998	0.602101	0.59099	33.371422	up	34.174957	33.815422	0.359535	0.414975	-0.05544	35.255096	32.701904	49.039449	34.385001	33.675002	32.6675	33.635	38.450001
MSFT	2013-10-25	35.880001	36.290001	35.470001	35.73	29.805103	113,494,000	35.842501	34.124838	36.290001	34.124838	34.556001	34.1015	33.2032	0.725631	34.414194	33.957243	33.55328	2.57	0.742665	0.788891	33.513329	up	34.414194	33.957243	0.456951	0.42337	0.033581	35.552762	32.650238	66.592318	34.930001	34.220001	32.730001	33.635	38.310001
MSFT	2013-10-28	35.610001	35.73	35.27	35.57	29.671637	38,383,600	35.545	34.983669	35.73	34.983669	34.672	34.216	33.2786	0.768583	34.59201	34.076706	33.632367	0.46	0.722475	0.756002	33.513329	up	34.59201	34.076706	0.515304	0.441757	0.073547	35.753167	32.678833	64.682424	34.930001	34.220001	32.877501	33.635	38.939999
MSFT	2013-10-29	35.630001	35.720001	35.259998	35.52	29.629932	31,702,200	35.5325	35.264335	35.720001	35.259998	34.86	34.313	33.3612	0.805619	34.734778	34.183617	33.706392	0.460003	0.703727	0.726402	33.513329	up	34.734778	34.183617	0.551161	0.463638	0.087523	35.924239	32.701761	64.064075	34.930001	34.220001	33.082501	33.635	38
MSFT	2013-10-30	35.529999	35.790001	35.43	35.540001	29.646603	36,997,700	35.5725	35.398417	35.790001	35.398417	35.216	34.394	33.4396	0.844527	34.858659	34.28409	33.778298	0.360001	0.679175	0.689762	33.540716	up	34.858659	34.28409	0.574569	0.485824	0.088745	36.083054	32.704946	64.211461	34.930001	34.345001	32.995001	33.635	38.360001
MSFT	2013-10-31	35.66	35.689999	35.34	35.41	29.538166	41,682,300	35.525	35.485459	35.689999	35.34	35.554	34.4715	33.5156	0.863843	34.94348	34.367491	33.842287	0.349999	0.655663	0.655785	33.547643	up	34.94348	34.367491	0.57599	0.503857	0.072133	36.199186	32.743814	62.419497	34.930001	34.440001	32.995001	33.635	38.709999
MSFT	2013-11-01	35.669998	35.689999	35.389999	35.529999	29.638273	40,264,600	35.569999	35.505229	35.689999	35.389999	35.514	34.554	33.5784	0.882958	35.033714	34.453602	33.908471	0.3	0.630258	0.620207	33.679378	up	35.033714	34.453602	0.580112	0.519108	0.061004	36.319916	32.788083	63.433901	34.930001	34.495001	32.995001	33.635	38.110001
MSFT	2013-11-04	35.59	35.98	35.549999	35.939999	29.980276	28,060,700	35.765	35.537614	35.98	35.537614	35.588	34.686	33.6022	0.882958	35.173142	34.563706	33.988139	0.450001	0.617383	0.603186	33.955441	up	35.173142	34.563706	0.609437	0.537174	0.072263	36.451916	32.920084	66.737548	34.930001	34.495001	33.012501	33.615	37.610001
MSFT	2013-11-05	35.790001	36.709999	35.77	36.639999	30.564194	51,681,900	36.2275	35.651307	36.709999	35.651307	35.812	34.8675	33.652	0.893337	35.398813	34.717505	34.092134	0.939999	0.640427	0.636868	34.329397	up	35.398813	34.717505	0.681307	0.566	0.115307	36.654174	33.080826	71.475886	35.14	34.754999	33.012501	33.365	37.220001
MSFT	2013-11-06	37.240002	38.220001	37.060001	38.18	31.848846	88,948,800	37.675001	35.939403	38.220001	35.939403	36.339999	35.123	33.7504	1.066204	35.826688	34.973986	34.252442	1.580002	0.707539	0.731181	35.446458	up	35.826688	34.973986	0.852701	0.623341	0.229361	37.255407	32.990593	78.67363	36.74	35.51	32.88	33.020001	36.689999
MSFT	2013-11-07	37.959999	38.009998	37.43	37.5	31.281593	60,437,400	37.724999	36.807202	38.009998	36.807202	36.757999	35.31	33.84	1.139991	36.08412	35.161098	34.379797	0.75	0.710572	0.733063	35.52081	up	36.08412	35.161098	0.923022	0.683277	0.239745	37.589981	33.030019	70.244736	36.74	35.51	32.8075	33.020001	36.889999
MSFT	2013-11-08	37.669998	37.779999	37.34	37.779999	31.515177	36,737,800	37.642499	37.266101	37.779999	37.266101	37.207999	35.4925	33.9246	1.22977	36.345025	35.355091	34.513139	0.439999	0.691245	0.703757	35.52081	up	36.345025	35.355091	0.989934	0.744608	0.245325	37.952041	33.032959	71.594258	36.74	35.51	32.79	33.020001	36.52
MSFT	2013-11-11	37.689999	37.779999	37.349998	37.59	31.356668	26,872,500	37.602499	37.4543	37.779999	37.349998	37.538	35.6495	34.0084	1.288698	36.536559	35.52064	34.6338	0.430001	0.672585	0.676381	35.535856	up	36.536559	35.52064	1.015919	0.79887	0.217049	38.226895	33.072105	69.297511	36.780001	35.51	32.79	33.020001	36.580002
MSFT	2013-11-12	37.380001	37.599998	37.200001	37.360001	31.164806	31,651,600	37.385	37.528399	37.599998	37.200001	37.682	35.793	34.118	1.312363	36.663243	35.656889	34.74071	0.399997	0.653115	0.648743	35.535856	up	36.663243	35.656889	1.006354	0.840367	0.165987	38.417725	33.168274	66.515756	36.780001	35.51	32.8525	33.020001	36.25
MSFT	2013-11-13	36.98	38.16	36.900002	38.16	31.832151	44,957,600	37.550001	37.4567	38.16	36.900002	37.678	35.969	34.2572	1.38369	36.893513	35.842305	34.8748	1.259998	0.696463	0.709868	35.535856	up	36.893513	35.842305	1.051209	0.882535	0.168673	38.736381	33.201619	70.892527	36.805	35.59	32.9	33.020001	36.799999
MSFT	2013-11-14	37.869999	38.130001	37.720001	38.02	31.715364	46,183,700	37.935	37.50335	38.130001	37.50335	37.782	36.124	34.393	1.432757	37.066819	36.003615	34.998141	0.439999	0.678144	0.682881	35.876357	up	37.066819	36.003615	1.063203	0.918669	0.144534	38.989515	33.258485	69.18814	36.885	35.74	32.9275	33.020001	36.619999
MSFT	2013-11-15	37.950001	38.02	37.720001	37.84	31.56521	50,601,300	37.882501	37.719175	38.02	37.719175	37.794	36.268	34.5268	1.454179	37.18577	36.139644	35.109586	0.299999	0.651134	0.644593	35.936222	up	37.18577	36.139644	1.046126	0.94416	0.101966	39.176359	33.359641	66.959156	36.995001	35.895001	32.9275	33.020001	37.080002
MSFT	2013-11-18	37.349998	37.580002	37.07	37.200001	31.031351	53,277,500	37.3	37.800838	37.800838	37.07	37.716	36.3785	34.6376	1.435806	37.187959	36.218189	35.191563	0.77	0.659624	0.657134	35.936222	up	37.187959	36.218189	0.96977	0.949282	0.020488	39.250113	33.506887	59.606257	37.560002	35.895001	33.052499	33.020001	37.439999
MSFT	2013-11-19	36.849998	37.23	36.669998	36.740002	30.880045	44,275,000	36.8725	37.550419	37.550419	36.669998	37.592001	36.4865	34.7246	1.37328	37.119043	36.256842	35.252286	0.560002	0.652509	0.647421	35.936222	up	37.119043	36.256842	0.862201	0.931866	-0.069665	39.23306	33.73994	54.936721	37.414999	35.895001	33.25	33.020001	37.290001
MSFT	2013-11-20	36.919998	37.41	36.860001	37.080002	31.165833	32,229,900	37.0675	37.211459	37.41	36.860001	37.376001	36.6525	34.8114	1.218268	37.113036	36.317816	35.323961	0.669998	0.653758	0.649678	35.936222	up	37.113036	36.317816	0.79522	0.904537	-0.109317	39.089037	34.215964	57.581812	37.414999	35.895001	33.642501	33.020001	37.290001
MSFT	2013-11-21	37.27	37.529999	37.259998	37.400002	31.434772	23,064,700	37.365	37.13948	37.529999	37.13948	37.252001	36.8365	34.9056	1.012591	37.157185	36.397978	35.405375	0.449997	0.639203	0.62971	35.936222	up	37.157185	36.397978	0.759207	0.875471	-0.116264	38.861682	34.811319	59.963733	37.414999	35.895001	33.732501	33.020001	37.41
MSFT	2013-11-22	37.529999	37.68	37.330002	37.57	31.577669	27,982,000	37.5275	37.25224	37.68	37.25224	37.198001	36.9285	34.9964	0.990105	37.220695	36.484795	35.490262	0.349998	0.618546	0.601739	35.936222	up	37.220695	36.484795	0.7359	0.847557	-0.111657	38.908711	34.94829	61.209895	37.414999	35.895001	33.732501	33.020001	37.16
MSFT	2013-11-25	37.93	37.950001	37.57	37.639999	31.636507	30,646,800	37.7725	37.38987	37.950001	37.38987	37.286001	37.032	35.0932	0.947915	37.285203	36.570365	35.574565	0.380001	0.601507	0.579565	36.021305	up	37.285203	36.570365	0.714838	0.821013	-0.106175	38.927831	35.13617	61.738001	37.414999	35.895001	33.732501	33.020001	36.91
MSFT	2013-11-26	37.57	37.650002	37.349998	37.349998	31.392746	34,465,300	37.48	37.581185	37.650002	37.349998	37.408	37.1235	35.1816	0.880187	37.295172	36.628116	35.64419	0.300004	0.579971	0.551609	36.021305	up	37.295172	36.628116	0.667056	0.790221	-0.123166	38.883874	35.363126	58.202627	37.4	35.895001	33.877501	33.020001	36.130001
MSFT	2013-11-27	37.57	37.759998	37.490002	37.599998	31.602882	26,002,100	37.605	37.530592	37.759998	37.490002	37.511999	37.2265	35.2672	0.802209	37.342068	36.700107	35.720889	0.41	0.56783	0.537448	36.021305	up	37.342068	36.700107	0.641961	0.760569	-0.118609	38.830919	35.622081	60.312525	37.344999	35.895001	33.952501	33.020001	36.41
MSFT	2013-11-29	37.82	38.290001	37.82	38.130001	32.04834	22,090,400	38.015001	37.567796	38.290001	37.567796	37.657999	37.3625	35.357	0.702401	37.463289	36.806025	35.815364	0.690003	0.576557	0.552704	36.39689	up	37.463289	36.806025	0.657263	0.739908	-0.082645	38.767302	35.957698	64.413784	37.48	35.930001	34.055001	33.020001	35.759998
MSFT	2013-12-02	38.09	38.779999	38.060001	38.450001	32.317307	42,950,400	38.345	37.791398	38.779999	37.791398	37.833999	37.5085	35.4702	0.597021	37.61509	36.927801	35.918683	0.719998	0.586803	0.569433	36.711701	up	37.61509	36.927801	0.687289	0.729384	-0.042095	38.702543	36.314457	66.654358	37.724999	37.019999	34.030001	33.020001	35.529999
MSFT	2013-12-03	38.139999	38.490002	38.080002	38.310001	32.199646	52,109,800	38.255001	38.068199	38.490002	38.068199	37.968	37.627	35.5816	0.495964	37.722	37.030186	36.01246	0.41	0.574174	0.55349	36.711701	up	37.722	37.030186	0.691813	0.72187	-0.030057	38.618927	36.635073	64.734041	37.82	37.019999	34.575001	33.565001	36.040001
MSFT	2013-12-04	38.209999	38.98	38.119999	38.939999	32.72916	51,983,600	38.562499	38.1616	38.98	38.119999	38.286	37.742	35.7114	0.521077	37.909384	37.171654	36.127265	0.860001	0.59459	0.584141	36.797577	up	37.909384	37.171654	0.73773	0.725042	0.012688	38.784155	36.699845	69.054568	38.119999	37.119999	34.575001	33.565001	34.98
MSFT	2013-12-05	38.849998	38.880001	37.18	38	31.939085	116,305,000	38.2275	38.36205	38.880001	37.18	38.366	37.733	35.8212	0.514629	37.923325	37.233013	36.200706	1.759999	0.677834	0.701727	36.797577	up	37.923325	37.233013	0.690312	0.718096	-0.027784	38.762258	36.703743	57.696524	38.08	37.16	34.575001	33.620001	35.779999
MSFT	2013-12-06	38.419998	38.549999	37.990002	38.360001	32.241669	36,457,300	38.33	38.294775	38.549999	37.990002	38.412	37.776	35.933	0.52984	37.990506	37.316494	36.285384	0.559997	0.669417	0.687554	36.797577	up	37.990506	37.316494	0.674012	0.709279	-0.035267	38.83568	36.716321	60.383989	38.08	37.16	34.637501	33.620001	36.759998
MSFT	2013-12-09	38.560001	38.869999	38.369999	38.709999	32.535854	30,286,000	38.6275	38.312387	38.869999	38.312387	38.464	37.8225	36.0418	0.569532	38.101197	37.419716	36.380467	0.509998	0.65803	0.669798	36.797577	up	38.101197	37.419716	0.681481	0.70372	-0.022239	38.961564	36.683436	62.854675	38.08	37.185	34.685001	33.620001	36.889999
MSFT	2013-12-10	38.610001	38.900002	38.02	38.110001	32.031532	37,828,600	38.410001	38.469943	38.900002	38.02	38.424	37.8485	36.1384	0.570228	38.102552	37.470848	36.448292	0.880002	0.673885	0.690819	36.797577	up	38.102552	37.470848	0.631703	0.689316	-0.057613	38.988957	36.708044	56.36497	38.08	37.265	34.712501	33.620001	36.380001
MSFT	2013-12-11	38.060001	38.299999	37.389999	37.610001	31.611284	39,853,400	37.84	38.439972	38.439972	37.389999	38.158	37.861	36.219	0.561632	38.026775	37.481156	36.493849	0.91	0.69075	0.712737	36.797577	up	38.026775	37.481156	0.545619	0.660577	-0.114958	38.984264	36.737737	51.585096	38.08	37.375	34.712501	33.620001	36.169998
MSFT	2013-12-12	37.639999	37.639999	37.18	37.220001	31.283495	36,012,800	37.42	38.139986	38.139986	37.18	38.002001	37.814	36.285	0.574478	37.902656	37.461811	36.522326	0.459999	0.674268	0.687463	36.797577	up	37.902656	37.461811	0.440844	0.61663	-0.175786	38.962956	36.665045	48.15484	38.08	37.824999	34.947499	33.83	35.93
MSFT	2013-12-13	37.419998	37.450001	36.619999	36.689999	30.838026	40,066,100	37.044999	37.779993	37.779993	36.619999	37.668	37.7475	36.3416	0.624203	37.716093	37.40464	36.528901	0.830002	0.685392	0.701717	39.14015	down	37.716093	37.40464	0.311453	0.555595	-0.244142	38.995907	36.499093	43.884066	37.8	37.8	36.125	34.585001	36.060001
MSFT	2013-12-16	36.73	37	36.540001	36.889999	31.006121	31,734,200	36.79	37.412496	37.412496	36.540001	37.304	37.7	36.4018	0.652308	37.589002	37.366518	36.543062	0.459999	0.669292	0.677545	38.802636	down	37.589002	37.366518	0.222483	0.488973	-0.266489	39.004615	36.395385	45.836214	37.760001	37.760001	36.125	34.585001	36.810001
MSFT	2013-12-17	36.939999	37.110001	36.330002	36.52	30.695143	45,687,700	36.725001	37.101248	37.110001	36.330002	36.986	37.666	36.4662	0.695999	37.42454	37.303813	36.542157	0.779999	0.6772	0.68779	38.783373	down	37.42454	37.303813	0.120727	0.415323	-0.294597	39.057998	36.274002	42.865315	37.615002	37.655001	36.125	34.585001	36.029999
MSFT	2013-12-18	36.360001	36.599998	35.529999	36.580002	30.745575	63,192,100	36.2675	36.913124	36.913124	35.529999	36.78	37.658	36.5376	0.708019	37.294611	37.250198	36.543642	1.069999	0.705257	0.726011	38.243032	down	37.294611	37.250198	0.044413	0.341141	-0.296728	39.074038	36.241963	43.504815	37.215001	37.255	36.145	34.585001	36.27
MSFT	2013-12-19	36.509998	36.549999	36.080002	36.25	30.468208	34,160,100	36.3475	36.590312	36.590312	36.080002	36.586	37.6165	36.6012	0.76566	37.133902	37.176109	36.532126	0.5	0.690596	0.70341	38.243032	down	37.133902	37.176109	-0.042207	0.264472	-0.306679	39.147819	36.085181	40.800007	37.215001	37.255	36.145	34.585001	36.66
MSFT	2013-12-20	36.200001	36.93	36.189999	36.799999	30.930477	62,649,100	36.53	36.468906	36.93	36.189999	36.608	37.5865	36.662	0.786071	37.082532	37.148249	36.542631	0.740001	0.694125	0.707069	38.243032	down	37.082532	37.148249	-0.065717	0.198434	-0.264151	39.158643	36.014357	46.743007	37.215001	37.255	36.1975	34.585001	36.860001
MSFT	2013-12-23	36.810001	36.889999	36.549999	36.619999	30.779194	25,128,700	36.7175	36.499453	36.889999	36.499453	36.554	37.539	36.7118	0.815281	37.011373	37.109119	36.545665	0.34	0.66883	0.670362	38.243032	down	37.011373	37.109119	-0.097746	0.139198	-0.236944	39.169562	35.908438	45.145674	36.914999	37.255	36.3125	34.585001	37.84
MSFT	2013-12-24	36.720001	37.169998	36.639999	37.080002	31.165833	14,243,000	36.9025	36.608476	37.169998	36.608476	36.666	37.511	36.7644	0.821224	37.021931	37.106962	36.566619	0.549999	0.660342	0.658326	38.243032	down	37.021931	37.106962	-0.085031	0.094352	-0.179383	39.153449	35.868551	49.861155	36.584999	37.255	36.445001	34.585001	36.48

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.